Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 16.21 | 16.94 | 16.05 | 16.43 | 19,844 | +0.05(+0.31%) |
Jun 29, 2022 | 16.59 | 16.59 | 16.28 | 16.38 | 6,024 | +0.07(+0.43%) |
Jun 28, 2022 | 16.71 | 16.75 | 16.26 | 16.31 | 5,043 | -0.48(-2.86%) |
Jun 27, 2022 | 16.92 | 16.92 | 16.40 | 16.79 | 8,305 | -0.38(-2.21%) |
Jun 24, 2022 | 16.10 | 17.20 | 16.10 | 17.17 | 31,313 | +0.83(+5.08%) |
Jun 23, 2022 | 16.11 | 16.34 | 16.09 | 16.34 | 6,322 | +0.34(+2.12%) |
Jun 22, 2022 | 16.10 | 16.63 | 15.86 | 16.00 | 10,833 | -0.68(-4.08%) |
Jun 21, 2022 | 16.33 | 16.94 | 16.21 | 16.68 | 16,879 | +0.68(+4.25%) |
Jun 17, 2022 | 16.38 | 16.45 | 15.81 | 16.00 | 29,648 | -0.35(-2.14%) |
Jun 16, 2022 | 16.28 | 17.00 | 16.06 | 16.35 | 14,081 | -0.50(-2.97%) |
Jun 15, 2022 | 16.81 | 17.35 | 16.70 | 16.85 | 9,251 | -0.15(-0.88%) |
Jun 14, 2022 | 16.90 | 17.27 | 16.18 | 17.00 | 4,168 | +0.18(+1.07%) |
Jun 13, 2022 | 16.45 | 17.00 | 15.66 | 16.82 | 8,032 | +0.20(+1.20%) |
Jun 10, 2022 | 16.58 | 16.83 | 16.55 | 16.62 | 4,475 | -0.23(-1.36%) |
Jun 09, 2022 | 16.85 | 16.85 | 16.85 | 16.85 | 2,387 | -0.50(-2.88%) |
Jun 08, 2022 | 17.35 | 17.35 | 17.35 | 17.35 | 2,788 | -0.15(-0.86%) |
Jun 07, 2022 | 17.74 | 17.74 | 17.50 | 17.50 | 8,034 | +0.09(+0.52%) |
Jun 06, 2022 | 17.48 | 18.19 | 17.20 | 17.41 | 8,490 | -0.07(-0.40%) |
Jun 03, 2022 | 17.04 | 17.48 | 16.62 | 17.48 | 5,348 | +0.38(+2.22%) |
Jun 02, 2022 | 16.73 | 17.25 | 16.68 | 17.10 | 7,166 | +0.48(+2.89%) |
Jun 01, 2022 | 16.87 | 16.87 | 16.62 | 16.62 | 3,788 | -0.08(-0.48%) |
May 31, 2022 | 16.97 | 16.97 | 16.65 | 16.70 | 7,062 | -0.05(-0.30%) |
May 27, 2022 | 16.67 | 16.97 | 16.55 | 16.75 | 15,951 | -0.01(-0.06%) |
May 26, 2022 | 16.77 | 16.89 | 16.74 | 16.76 | 3,822 | +0.17(+1.02%) |
May 25, 2022 | 16.60 | 16.84 | 16.46 | 16.59 | 8,244 | +0.07(+0.42%) |
May 24, 2022 | 16.20 | 16.60 | 16.20 | 16.52 | 10,444 | +0.18(+1.10%) |
May 23, 2022 | 16.25 | 16.66 | 15.77 | 16.34 | 9,401 | +0.54(+3.42%) |
May 20, 2022 | 16.51 | 16.63 | 15.80 | 15.80 | 7,343 | -0.45(-2.77%) |
May 19, 2022 | 17.29 | 17.38 | 16.25 | 16.25 | 15,512 | -0.79(-4.64%) |
May 18, 2022 | 17.15 | 17.49 | 16.89 | 17.04 | 6,289 | -0.20(-1.16%) |
May 17, 2022 | 17.13 | 17.37 | 17.10 | 17.24 | 4,270 | +0.31(+1.83%) |
May 16, 2022 | 17.30 | 17.30 | 16.93 | 16.93 | 5,233 | -0.31(-1.80%) |
May 13, 2022 | 17.14 | 17.46 | 17.10 | 17.24 | 6,460 | -0.15(-0.86%) |
May 12, 2022 | 17.41 | 17.41 | 16.80 | 17.39 | 4,718 | +0.14(+0.81%) |
May 11, 2022 | 17.34 | 17.42 | 17.00 | 17.25 | 5,968 | -0.09(-0.52%) |
May 10, 2022 | 16.42 | 17.34 | 16.42 | 17.34 | 8,918 | +1.12(+6.91%) |
May 09, 2022 | 15.47 | 16.49 | 15.47 | 16.22 | 20,739 | +0.66(+4.24%) |
May 06, 2022 | 15.07 | 15.58 | 15.07 | 15.56 | 7,826 | -0.03(-0.19%) |
May 05, 2022 | 15.46 | 15.59 | 15.46 | 15.59 | 9,783 | -0.11(-0.70%) |
May 04, 2022 | 15.36 | 15.70 | 15.36 | 15.70 | 6,095 | +0.13(+0.83%) |
May 03, 2022 | 15.66 | 15.66 | 15.51 | 15.57 | 7,128 | -0.09(-0.57%) |
May 02, 2022 | 15.80 | 15.86 | 15.53 | 15.66 | 11,516 | -0.19(-1.20%) |
Apr 29, 2022 | 16.18 | 16.18 | 15.80 | 15.85 | 6,454 | +0.08(+0.51%) |
Apr 28, 2022 | 15.95 | 15.95 | 15.72 | 15.77 | 6,624 | +0.11(+0.70%) |
Apr 27, 2022 | 16.03 | 16.09 | 15.66 | 15.66 | 5,630 | -0.27(-1.69%) |
Apr 26, 2022 | 15.95 | 16.25 | 15.76 | 15.93 | 6,578 | -0.20(-1.24%) |
Apr 25, 2022 | 16.16 | 16.35 | 16.01 | 16.13 | 8,414 | +0.26(+1.64%) |
Apr 22, 2022 | 15.87 | 15.90 | 15.87 | 15.87 | 4,644 | +0.05(+0.32%) |
Apr 21, 2022 | 16.06 | 16.06 | 15.77 | 15.82 | 5,375 | -0.53(-3.24%) |
Apr 20, 2022 | 16.13 | 16.57 | 16.10 | 16.35 | 6,974 | -0.10(-0.61%) |
Apr 19, 2022 | 16.20 | 16.45 | 16.20 | 16.45 | 3,660 | +0.42(+2.62%) |
Apr 18, 2022 | 15.96 | 16.20 | 15.71 | 16.03 | 28,887 | +0.03(+0.19%) |
Apr 14, 2022 | 16.28 | 16.45 | 15.84 | 16.00 | 20,760 | -0.25(-1.54%) |
Apr 13, 2022 | 16.47 | 16.60 | 15.76 | 16.25 | 31,417 | -0.25(-1.52%) |
Apr 12, 2022 | 16.94 | 16.95 | 16.36 | 16.50 | 16,486 | -0.31(-1.84%) |
Apr 11, 2022 | 17.23 | 17.34 | 16.76 | 16.81 | 3,550 | -0.45(-2.61%) |
Apr 08, 2022 | 16.97 | 17.39 | 16.93 | 17.26 | 4,381 | +0.28(+1.65%) |
Apr 07, 2022 | 17.06 | 17.06 | 16.98 | 16.98 | 4,450 | -0.15(-0.88%) |
Apr 06, 2022 | 17.01 | 17.28 | 17.01 | 17.13 | 4,497 | -0.02(-0.12%) |
Apr 05, 2022 | 17.16 | 17.16 | 17.15 | 17.15 | 6,970 | -0.07(-0.41%) |
Apr 04, 2022 | 17.17 | 17.31 | 17.09 | 17.22 | 13,300 | +0.06(+0.35%) |